Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,230.00 | 6,270.00 | 6,100.00 | 6,190.00 | 5,960.01 | 52,620 |
| 2025-07-23 | 6,210.00 | 6,300.00 | 6,160.00 | 6,220.00 | 5,988.90 | 42,963 |
| 2025-07-22 | 6,300.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,017.78 | 41,537 |
| 2025-07-21 | 6,230.00 | 6,290.00 | 6,230.00 | 6,280.00 | 6,046.67 | 31,779 |
| 2025-07-18 | 6,240.00 | 6,300.00 | 6,220.00 | 6,270.00 | 6,037.04 | 19,737 |
| 2025-07-17 | 6,300.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,008.15 | 40,765 |
| 2025-07-16 | 6,340.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,065.92 | 48,224 |
| 2025-07-15 | 6,320.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,065.92 | 44,634 |
| 2025-07-14 | 6,240.00 | 6,320.00 | 6,220.00 | 6,280.00 | 6,046.67 | 58,771 |
| 2025-07-11 | 6,260.00 | 6,280.00 | 6,210.00 | 6,240.00 | 6,008.15 | 53,990 |
| 2025-07-10 | 6,230.00 | 6,260.00 | 6,180.00 | 6,230.00 | 5,998.52 | 60,497 |
| 2025-07-09 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,969.64 | 46,200 |
| 2025-07-08 | 6,160.00 | 6,240.00 | 6,160.00 | 6,190.00 | 5,960.01 | 47,571 |
| 2025-07-07 | 6,220.00 | 6,220.00 | 6,120.00 | 6,220.00 | 5,988.90 | 29,020 |
| 2025-07-04 | 6,250.00 | 6,250.00 | 6,170.00 | 6,200.00 | 5,969.64 | 37,712 |
| 2025-07-03 | 6,180.00 | 6,230.00 | 6,140.00 | 6,220.00 | 5,988.90 | 66,737 |
| 2025-07-02 | 6,230.00 | 6,230.00 | 6,100.00 | 6,180.00 | 5,950.38 | 32,389 |
| 2025-07-01 | 6,120.00 | 6,200.00 | 6,110.00 | 6,160.00 | 5,931.13 | 75,336 |
| 2025-06-30 | 6,080.00 | 6,220.00 | 6,050.00 | 6,120.00 | 5,892.61 | 21,440 |
| 2025-06-27 | 6,140.00 | 6,160.00 | 6,070.00 | 6,080.00 | 5,854.10 | 18,546 |
| 2025-06-26 | 6,210.00 | 6,240.00 | 5,840.00 | 6,130.00 | 5,902.24 | 35,856 |
| 2025-06-25 | 6,180.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,969.64 | 47,562 |
| 2025-06-24 | 6,170.00 | 6,280.00 | 6,110.00 | 6,150.00 | 5,921.50 | 57,505 |
| 2025-06-23 | 6,110.00 | 6,150.00 | 6,000.00 | 6,130.00 | 5,902.24 | 33,876 |
| 2025-06-20 | 6,090.00 | 6,170.00 | 6,050.00 | 6,110.00 | 5,882.98 | 25,544 |
| 2025-06-19 | 6,090.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,834.84 | 22,775 |
| 2025-06-18 | 6,030.00 | 6,100.00 | 6,030.00 | 6,070.00 | 5,844.47 | 29,077 |
| 2025-06-17 | 6,190.00 | 6,190.00 | 6,050.00 | 6,090.00 | 5,863.73 | 31,350 |
| 2025-06-16 | 6,130.00 | 6,160.00 | 6,050.00 | 6,150.00 | 5,921.50 | 20,813 |
| 2025-06-13 | 6,260.00 | 6,280.00 | 6,050.00 | 6,140.00 | 5,911.87 | 60,495 |
| 2025-06-12 | 6,230.00 | 6,270.00 | 6,210.00 | 6,250.00 | 6,017.78 | 40,829 |
| 2025-06-11 | 6,210.00 | 6,230.00 | 6,160.00 | 6,230.00 | 5,998.52 | 34,270 |
| 2025-06-10 | 6,190.00 | 6,210.00 | 6,140.00 | 6,190.00 | 5,960.01 | 40,969 |
| 2025-06-09 | 6,140.00 | 6,270.00 | 6,130.00 | 6,200.00 | 5,969.64 | 59,637 |
| 2025-06-05 | 6,090.00 | 6,130.00 | 6,030.00 | 6,080.00 | 5,854.10 | 45,656 |
| 2025-06-04 | 5,990.00 | 6,090.00 | 5,990.00 | 6,080.00 | 5,854.10 | 28,401 |
| 2025-06-02 | 6,030.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,767.44 | 20,367 |
| 2025-05-30 | 6,070.00 | 6,080.00 | 6,030.00 | 6,030.00 | 5,805.96 | 11,077 |
| 2025-05-29 | 6,020.00 | 6,090.00 | 6,020.00 | 6,070.00 | 5,844.47 | 29,464 |
| 2025-05-28 | 6,020.00 | 6,080.00 | 5,990.00 | 6,060.00 | 5,834.84 | 29,284 |
| 2025-05-27 | 5,900.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,777.07 | 30,104 |
| 2025-05-26 | 5,850.00 | 5,950.00 | 5,810.00 | 5,900.00 | 5,680.79 | 20,565 |
| 2025-05-23 | 5,850.00 | 5,900.00 | 5,830.00 | 5,840.00 | 5,623.01 | 19,695 |
| 2025-05-22 | 5,870.00 | 5,920.00 | 5,870.00 | 5,870.00 | 5,651.90 | 9,227 |
| 2025-05-21 | 5,870.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,680.79 | 24,034 |
| 2025-05-20 | 5,820.00 | 5,890.00 | 5,820.00 | 5,870.00 | 5,651.90 | 16,355 |
| 2025-05-19 | 5,840.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,632.64 | 42,912 |
| 2025-05-16 | 6,020.00 | 6,080.00 | 5,820.00 | 5,910.00 | 5,690.41 | 106,887 |
| 2025-05-15 | 6,070.00 | 6,120.00 | 6,030.00 | 6,050.00 | 5,825.21 | 38,345 |
| 2025-05-14 | 6,050.00 | 6,080.00 | 5,980.00 | 6,070.00 | 5,844.47 | 41,009 |
| 2025-05-13 | 6,000.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,825.21 | 17,963 |
| 2025-05-12 | 6,010.00 | 6,080.00 | 6,010.00 | 6,080.00 | 5,854.10 | 44,480 |
| 2025-05-09 | 6,010.00 | 6,070.00 | 5,980.00 | 6,030.00 | 5,805.96 | 17,394 |
| 2025-05-08 | 6,010.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,786.70 | 10,710 |
| 2025-05-07 | 5,970.00 | 6,010.00 | 5,950.00 | 6,010.00 | 5,786.70 | 15,534 |
| 2025-05-02 | 6,000.00 | 6,020.00 | 5,970.00 | 5,980.00 | 5,757.81 | 14,765 |
| 2025-04-30 | 6,010.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,786.70 | 19,413 |
| 2025-04-29 | 5,990.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,815.58 | 26,722 |
| 2025-04-28 | 6,020.00 | 6,080.00 | 5,960.00 | 6,020.00 | 5,796.33 | 19,486 |
| 2025-04-25 | 6,000.00 | 6,060.00 | 5,980.00 | 5,990.00 | 5,767.44 | 18,978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 350.0000 KRW |
| 2025-02-27 | 350.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.